Snap-on Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 372.62 | 375.28 | 365.04 | 366.63 | 359.61 | 514,300 |
| 2026-01-28 | 367.04 | 374.26 | 366.27 | 370.07 | 362.98 | 383,800 |
| 2026-01-27 | 369.69 | 371.99 | 366.56 | 367.82 | 360.78 | 166,800 |
| 2026-01-26 | 370.48 | 372.19 | 367.53 | 370.13 | 363.04 | 313,000 |
| 2026-01-23 | 372.85 | 372.85 | 367.49 | 369.10 | 362.03 | 178,000 |
| 2026-01-22 | 373.24 | 375.17 | 370.94 | 372.27 | 365.14 | 277,300 |
| 2026-01-21 | 367.95 | 372.63 | 366.99 | 371.64 | 364.52 | 316,700 |
| 2026-01-20 | 356.34 | 365.95 | 354.80 | 364.58 | 357.60 | 390,900 |
| 2026-01-16 | 362.66 | 364.46 | 360.78 | 361.36 | 354.44 | 393,400 |
| 2026-01-15 | 365.25 | 365.65 | 361.94 | 363.45 | 356.49 | 231,400 |
| 2026-01-14 | 361.38 | 364.46 | 360.06 | 362.42 | 355.48 | 307,300 |
| 2026-01-13 | 359.04 | 362.54 | 357.46 | 360.55 | 353.64 | 188,500 |
| 2026-01-12 | 361.80 | 365.29 | 357.50 | 358.14 | 351.28 | 234,700 |
| 2026-01-09 | 363.24 | 366.17 | 361.29 | 362.17 | 355.23 | 247,400 |
| 2026-01-08 | 351.12 | 363.39 | 350.36 | 361.31 | 354.39 | 299,300 |
| 2026-01-07 | 357.77 | 359.99 | 350.57 | 352.58 | 345.83 | 249,600 |
| 2026-01-06 | 351.81 | 359.41 | 351.64 | 357.73 | 350.88 | 254,400 |
| 2026-01-05 | 349.45 | 356.17 | 349.45 | 354.20 | 347.42 | 212,900 |
| 2026-01-02 | 344.55 | 351.11 | 342.34 | 350.95 | 344.23 | 219,800 |
| 2025-12-31 | 349.27 | 351.02 | 344.04 | 344.60 | 338.00 | 198,300 |
| 2025-12-30 | 350.01 | 350.89 | 347.77 | 349.67 | 342.97 | 267,800 |
| 2025-12-29 | 353.03 | 355.99 | 350.69 | 351.00 | 344.28 | 285,200 |
| 2025-12-26 | 353.57 | 354.35 | 352.71 | 354.00 | 347.22 | 129,300 |
| 2025-12-24 | 351.88 | 353.85 | 350.73 | 353.11 | 346.35 | 101,700 |
| 2025-12-23 | 350.32 | 352.71 | 349.42 | 352.01 | 345.27 | 259,500 |
| 2025-12-22 | 346.18 | 352.34 | 345.10 | 350.03 | 343.33 | 250,700 |
| 2025-12-19 | 343.63 | 348.24 | 343.63 | 346.31 | 339.68 | 815,800 |
| 2025-12-18 | 347.86 | 350.40 | 344.87 | 345.94 | 339.31 | 308,000 |
| 2025-12-17 | 348.43 | 351.11 | 344.92 | 346.05 | 339.42 | 225,500 |
| 2025-12-16 | 353.61 | 353.61 | 347.76 | 348.43 | 341.76 | 242,900 |
| 2025-12-15 | 353.10 | 354.62 | 350.49 | 351.95 | 345.21 | 208,200 |
| 2025-12-12 | 352.72 | 353.92 | 349.19 | 350.83 | 344.11 | 252,900 |
| 2025-12-11 | 350.39 | 353.99 | 348.38 | 351.49 | 344.76 | 350,600 |
| 2025-12-10 | 343.33 | 350.56 | 343.33 | 348.46 | 341.79 | 590,300 |
| 2025-12-09 | 347.58 | 349.61 | 342.75 | 342.87 | 336.30 | 312,200 |
| 2025-12-08 | 347.80 | 349.71 | 344.84 | 347.45 | 340.80 | 259,900 |
| 2025-12-05 | 343.71 | 348.17 | 342.97 | 347.21 | 340.56 | 194,700 |
| 2025-12-04 | 345.70 | 351.31 | 342.91 | 346.13 | 339.50 | 347,900 |
| 2025-12-03 | 341.37 | 345.30 | 340.07 | 344.34 | 337.74 | 241,300 |
| 2025-12-02 | 339.35 | 341.81 | 335.88 | 340.58 | 334.06 | 250,500 |
| 2025-12-01 | 336.34 | 342.12 | 336.34 | 338.47 | 331.99 | 290,500 |
| 2025-11-28 | 342.08 | 342.26 | 340.05 | 340.05 | 333.54 | 140,400 |
| 2025-11-26 | 339.30 | 342.52 | 339.30 | 340.56 | 334.04 | 231,400 |
| 2025-11-25 | 334.72 | 341.60 | 333.63 | 340.29 | 333.77 | 266,300 |
| 2025-11-24 | 334.86 | 337.91 | 331.63 | 333.02 | 326.64 | 405,200 |
| 2025-11-21 | 330.99 | 339.92 | 329.99 | 335.90 | 329.47 | 365,300 |
| 2025-11-20 | 333.70 | 336.02 | 328.14 | 331.22 | 322.48 | 337,900 |
| 2025-11-19 | 329.90 | 332.19 | 327.71 | 330.16 | 321.45 | 214,100 |
| 2025-11-18 | 327.41 | 331.66 | 320.80 | 329.90 | 321.20 | 359,200 |
| 2025-11-17 | 329.98 | 332.85 | 328.35 | 328.69 | 320.02 | 266,200 |
| 2025-11-14 | 332.73 | 334.69 | 329.29 | 329.98 | 321.28 | 266,600 |
| 2025-11-13 | 340.76 | 343.80 | 335.36 | 336.18 | 327.31 | 243,300 |
| 2025-11-12 | 343.39 | 345.38 | 341.55 | 341.71 | 332.70 | 169,700 |
| 2025-11-11 | 344.40 | 345.38 | 341.97 | 343.07 | 334.02 | 174,400 |
| 2025-11-10 | 343.98 | 344.65 | 338.12 | 343.18 | 334.13 | 251,800 |
| 2025-11-07 | 341.53 | 346.02 | 339.59 | 343.71 | 334.64 | 297,000 |
| 2025-11-06 | 343.87 | 344.08 | 339.97 | 341.35 | 332.35 | 208,100 |
| 2025-11-05 | 340.10 | 345.00 | 339.90 | 342.75 | 333.71 | 273,200 |
| 2025-11-04 | 336.87 | 340.61 | 335.43 | 338.73 | 329.79 | 365,000 |
| 2025-11-03 | 336.73 | 338.68 | 332.63 | 337.78 | 328.87 | 391,500 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1996-09-11 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 2.4400 USD |
| 2026-05-20 | 2.4400 USD |
| 2026-02-24 | 2.4400 USD |
| 2025-11-21 | 2.4400 USD |
| 2025-08-19 | 2.1400 USD |
| 2025-05-20 | 2.1400 USD |
| 2025-02-24 | 2.1400 USD |
| 2024-11-21 | 2.1400 USD |
| 2024-08-19 | 1.8600 USD |
| 2024-05-17 | 1.8600 USD |
| 2024-02-23 | 1.8600 USD |
| 2023-11-20 | 1.8600 USD |
| 2023-08-17 | 1.6200 USD |
| 2023-05-18 | 1.6200 USD |
| 2023-02-22 | 1.6200 USD |
| 2022-11-18 | 1.6200 USD |
| 2022-08-18 | 1.4200 USD |
| 2022-05-19 | 1.4200 USD |
| 2022-02-22 | 1.4200 USD |
| 2021-11-18 | 1.4200 USD |
| 2021-08-19 | 1.2300 USD |
| 2021-05-20 | 1.2300 USD |
| 2021-02-22 | 1.2300 USD |
| 2020-11-19 | 1.2300 USD |
| 2020-08-19 | 1.0800 USD |
| 2020-05-20 | 1.0800 USD |
| 2020-02-21 | 1.0800 USD |
| 2019-11-19 | 1.0800 USD |
| 2019-08-19 | 0.9500 USD |
| 2019-05-20 | 0.9500 USD |
| 2019-02-22 | 0.9500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.